Canada Markets open in 7 hrs 31 mins

Japan Gold Corp. (JGLDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2094-0.0171 (-7.55%)
At close: 02:08PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022------
Jan. 26, 20220.20900.20900.20900.20900.209020,400
Jan. 25, 20220.21100.22700.20700.22700.227029,100
Jan. 24, 20220.22600.22600.22600.22600.22607,300
Jan. 21, 20220.23100.23100.23100.23100.2310300
Jan. 20, 20220.23900.23900.23400.23400.23407,500
Jan. 19, 20220.24000.24000.23000.23700.237044,900
Jan. 18, 20220.23800.23800.23800.23800.2380-
Jan. 14, 20220.23800.23800.23800.23800.238042,900
Jan. 13, 20220.22700.22700.22700.22700.227010,000
Jan. 12, 20220.22200.23000.21500.23000.23007,100
Jan. 11, 20220.21400.21400.21400.21400.2140-
Jan. 10, 20220.21800.21800.21400.21400.214046,000
Jan. 07, 20220.22700.22700.22700.22700.22702,000
Jan. 06, 20220.22800.22800.21800.22500.225010,400
Jan. 05, 20220.21100.23700.21100.23000.230059,100
Jan. 04, 20220.23300.23400.23300.23400.234021,700
Jan. 03, 20220.23800.23800.23800.23800.238032,200
Dec. 31, 20210.23400.23400.22000.22800.228031,200
Dec. 30, 20210.22600.22800.22600.22800.22803,300
Dec. 29, 20210.23800.23800.22000.22000.220054,800
Dec. 28, 20210.22000.22900.22000.22900.22907,700
Dec. 27, 20210.21800.22000.21800.22000.220012,500
Dec. 23, 20210.21000.21800.20800.21800.218042,100
Dec. 22, 20210.20100.21900.20100.21900.2190100,800
Dec. 21, 20210.20800.22000.20800.22000.220033,600
Dec. 20, 20210.22300.22300.19200.20400.2040166,700
Dec. 17, 20210.22700.22700.22700.22700.227015,000
Dec. 16, 20210.23900.23900.23900.23900.23903,100
Dec. 15, 20210.22300.22300.22300.22300.22307,700
Dec. 14, 20210.22200.22200.22200.22200.222015,100
Dec. 13, 20210.21800.25200.21800.22900.229038,500
Dec. 10, 20210.23300.23300.21900.21900.219010,000
Dec. 09, 20210.23400.23400.23400.23400.23409,000
Dec. 08, 20210.23800.23800.23800.23800.23802,500
Dec. 07, 20210.22800.23300.22400.22400.22406,800
Dec. 06, 20210.22000.22000.22000.22000.220050,000
Dec. 03, 20210.24500.24500.24500.24500.2450100
Dec. 02, 20210.22000.24000.22000.23300.233091,900
Dec. 01, 20210.25000.25000.22900.22900.229065,300
Nov. 30, 20210.28100.28100.23200.23600.2360212,000
Nov. 29, 20210.28100.28100.28100.28100.28109,600
Nov. 26, 20210.25000.27500.25000.27000.2700342,400
Nov. 24, 20210.25000.25000.24500.24500.245045,000
Nov. 23, 20210.24000.24000.24000.24000.2400100
Nov. 22, 20210.25000.25000.24600.24600.24605,700
Nov. 19, 20210.24100.24100.24100.24100.241030,000
Nov. 18, 20210.23900.23900.23600.23600.23601,500
Nov. 17, 20210.22800.22800.22800.22800.2280-
Nov. 16, 20210.24200.24200.22200.22800.2280642,000
Nov. 15, 20210.24000.24000.23800.23800.238027,100
Nov. 12, 20210.22900.24300.22900.24000.2400246,500
Nov. 11, 20210.24000.24000.24000.24000.24001,000
Nov. 10, 20210.23300.24500.22800.24500.24504,100
Nov. 09, 20210.24000.24000.23900.23900.239016,500
Nov. 08, 20210.24000.25000.24000.25000.250015,300
Nov. 05, 20210.24300.24300.24300.24300.24301,000
Nov. 04, 20210.22600.22900.21400.22900.229013,500
Nov. 03, 20210.23400.24900.23400.24200.242014,200
Nov. 02, 20210.22500.22500.22500.22500.2250-
Nov. 01, 20210.22500.22500.22500.22500.22504,000
Oct. 29, 20210.23300.24600.23000.23000.230021,500
Oct. 28, 20210.23000.23000.23000.23000.2300200
Oct. 27, 20210.22600.24400.22600.23800.23806,000
Oct. 26, 20210.24400.25000.24400.25000.250032,700
Oct. 25, 20210.25000.25000.24000.24100.241030,900
Oct. 22, 20210.23900.23900.23900.23900.239064,000
Oct. 21, 20210.24000.24000.24000.24000.2400-
Oct. 20, 20210.23000.24200.23000.24000.240024,100
Oct. 19, 20210.24200.24300.23000.23300.23304,600
Oct. 18, 20210.22600.22600.22600.22600.22601,000
Oct. 15, 20210.24400.24400.23300.23300.23306,000
Oct. 14, 20210.23900.23900.22900.22900.22903,200
Oct. 13, 20210.22800.23400.22800.23400.234020,800
Oct. 12, 20210.22000.22400.22000.22400.22403,200
Oct. 11, 20210.22200.22200.22200.22200.2220300
Oct. 08, 20210.21600.21600.21600.21600.2160100
Oct. 07, 20210.20600.22100.20600.22100.22109,000
Oct. 06, 20210.22200.22200.20000.20000.20008,000
Oct. 05, 20210.22200.23200.22200.23200.23202,100
Oct. 04, 20210.23400.23400.23000.23000.23002,200
Oct. 01, 20210.22400.23400.22400.23400.23401,100
Sep. 30, 20210.22800.23000.21800.21800.218011,000
Sep. 29, 20210.22700.22700.22700.22700.227025,300
Sep. 28, 20210.22300.23800.22200.23800.23809,100
Sep. 27, 20210.23000.25000.23000.24800.24806,800
Sep. 24, 20210.21900.24400.21900.23000.230053,800
Sep. 23, 20210.24200.25500.24000.24000.240074,400
Sep. 22, 20210.25000.25000.24800.24800.248010,400
Sep. 21, 20210.22600.25000.22200.25000.250015,700
Sep. 20, 20210.22000.23100.22000.22600.2260131,400
Sep. 17, 20210.23600.23800.22900.22900.229014,500
Sep. 16, 20210.24500.25000.22800.25000.2500274,700
Sep. 15, 20210.26700.26700.25000.25400.254035,600
Sep. 14, 20210.25800.26100.25500.26100.261020,200
Sep. 13, 20210.26100.26500.25200.26500.265033,800
Sep. 10, 20210.30200.30200.26500.26500.265043,100
Sep. 09, 20210.30000.30400.26100.26300.263094,900
Sep. 08, 20210.29000.29000.29000.29000.290055,600
Sep. 07, 20210.30300.30300.28500.28500.285040,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...